Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	47.53	47.74	47.23	47.29	47.29	-0.46%	547,346
Dec 17, 2025	47.39	47.79	47.21	47.51	47.51	0.40%	681,790
Dec 16, 2025	47.45	48.17	47.20	47.32	47.32	-0.38%	713,517
Dec 15, 2025	46.24	47.69	46.16	47.50	47.50	3.15%	610,546
Dec 12, 2025	46.51	46.78	45.70	46.05	46.05	-1.01%	593,028
Dec 11, 2025	49.23	50.00	45.81	46.52	46.52	-9.19%	865,449
Dec 10, 2025	51.07	51.78	51.00	51.23	51.23	-0.93%	393,359
Dec 9, 2025	51.33	51.80	51.20	51.71	51.71	0.52%	306,766
Dec 8, 2025	51.25	51.48	51.09	51.44	51.44	-0.08%	350,004
Dec 5, 2025	50.83	51.54	50.83	51.48	51.48	1.26%	273,203
Dec 4, 2025	50.06	50.97	50.06	50.84	50.84	1.27%	276,864
Dec 3, 2025	50.97	51.10	50.12	50.20	50.20	-1.57%	243,200
Dec 2, 2025	51.97	51.97	50.98	51.00	51.00	-1.89%	247,771
Dec 1, 2025	50.92	52.11	50.92	51.98	51.98	1.03%	456,007
Nov 28, 2025	51.53	51.76	51.29	51.45	51.45	-0.35%	171,949
Nov 27, 2025	52.07	52.16	51.30	51.63	51.63	-0.81%	129,478
Nov 26, 2025	52.30	52.45	52.00	52.05	52.05	-0.57%	297,708
Nov 25, 2025	51.40	52.42	50.89	52.35	52.35	2.41%	364,027
Nov 24, 2025	52.08	52.23	50.85	51.12	51.12	-2.05%	1,013,499
Nov 21, 2025	51.93	52.36	51.93	52.19	52.19	0.25%	322,720
Nov 20, 2025	52.02	52.34	51.87	52.06	52.06	0.13%	242,767
Nov 19, 2025	51.73	52.07	51.29	51.99	51.99	0.52%	248,384
Nov 18, 2025	52.20	52.57	51.33	51.72	51.72	-1.62%	410,454
Nov 17, 2025	51.61	52.61	51.61	52.57	52.57	1.82%	405,452
Nov 14, 2025	51.35	51.74	50.63	51.63	51.63	0.53%	565,201
Nov 13, 2025	50.76	51.66	50.76	51.36	51.36	0.96%	564,780
Nov 12, 2025	49.35	50.93	49.26	50.87	50.87	2.91%	661,495
Nov 11, 2025	49.38	49.89	49.26	49.43	49.43	0.51%	225,755
Nov 10, 2025	49.37	49.57	48.96	49.18	49.18	-0.38%	515,317
Nov 7, 2025	49.70	49.90	48.08	49.37	49.37	-0.48%	281,715
Nov 6, 2025	49.90	49.93	49.31	49.61	49.61	-0.66%	284,192
Nov 5, 2025	48.71	50.05	48.71	49.94	49.94	2.25%	520,548
Nov 4, 2025	47.52	48.89	47.52	48.84	48.84	1.33%	425,715
Nov 3, 2025	47.57	48.28	47.57	48.20	48.20	1.15%	508,577
Oct 31, 2025	46.75	47.73	46.75	47.65	47.65	1.49%	329,446
Oct 30, 2025	46.44	47.42	46.44	46.95	46.95	0.95%	575,402
Oct 29, 2025	48.38	48.70	46.43	46.51	46.51	-4.54%	488,344
Oct 28, 2025	48.58	48.93	48.28	48.72	48.72	0.35%	380,091
Oct 27, 2025	48.47	48.60	48.24	48.55	48.55	0.29%	250,449
Oct 24, 2025	48.48	48.70	48.36	48.41	48.41	-0.41%	164,295
Oct 23, 2025	48.48	48.86	48.19	48.61	48.61	0.06%	202,350
Oct 22, 2025	48.28	48.78	48.11	48.58	48.58	0.70%	278,411
Oct 21, 2025	47.99	48.35	47.99	48.24	48.24	0.40%	234,323
Oct 20, 2025	48.24	48.32	47.97	48.05	48.05	-0.21%	446,946
Oct 17, 2025	47.75	48.37	47.73	48.15	48.15	0.82%	543,979
Oct 16, 2025	47.52	48.00	47.52	47.76	47.76	0.08%	420,953
Oct 15, 2025	48.00	48.27	47.67	47.72	47.72	-0.79%	390,152
Oct 14, 2025	48.52	48.69	48.01	48.10	47.88	-0.82%	1,131,881
Oct 10, 2025	48.33	48.59	48.29	48.50	48.28	0.21%	543,183
Oct 9, 2025	48.67	48.70	48.31	48.40	48.18	-0.55%	175,342